Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.33 -1.62 (-1.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.53 63.53 62.78 63.08 217,226 -0.08(-0.12%)
May 30, 2017 62.92 63.23 62.83 63.16 226,627 +0.33(+0.53%)
May 26, 2017 62.91 62.91 62.51 62.83 177,544 +0.00(+0.00%)
May 25, 2017 62.65 62.96 62.39 62.83 215,403 +0.49(+0.78%)
May 24, 2017 62.36 62.47 62.15 62.34 165,648 +0.36(+0.58%)
May 23, 2017 62.13 62.19 61.71 61.98 174,098 -0.12(-0.19%)
May 22, 2017 61.65 62.12 61.63 62.10 236,127 +0.74(+1.20%)
May 19, 2017 61.25 61.56 61.25 61.36 208,095 +0.73(+1.20%)
May 18, 2017 59.97 60.81 59.64 60.63 220,100 +0.47(+0.77%)
May 17, 2017 61.61 61.62 60.16 60.17 288,570 -1.96(-3.16%)
May 16, 2017 61.96 62.13 61.70 62.13 143,171 +0.44(+0.71%)
May 15, 2017 61.42 61.69 61.26 61.69 160,361 +0.66(+1.08%)
May 12, 2017 61.04 61.06 60.87 61.03 92,619 +0.03(+0.05%)
May 11, 2017 60.89 61.11 60.54 61.00 193,441 -0.08(-0.13%)
May 10, 2017 60.78 61.14 60.78 61.08 240,677 +0.57(+0.95%)
May 09, 2017 60.32 60.61 60.32 60.51 142,917 +0.33(+0.55%)
May 08, 2017 60.24 60.26 60.09 60.18 251,376 -0.07(-0.11%)
May 05, 2017 59.97 60.25 59.78 60.25 111,433 +0.30(+0.50%)
May 04, 2017 59.97 60.07 59.76 59.95 148,085 +0.06(+0.10%)
May 03, 2017 59.87 59.96 59.61 59.89 177,140 -0.09(-0.15%)
May 02, 2017 60.09 60.09 59.68 59.97 120,920 +0.00(+0.00%)
May 01, 2017 59.62 59.99 59.46 59.97 266,936 +0.54(+0.91%)
Apr 28, 2017 59.81 59.81 59.22 59.43 159,777 -0.25(-0.42%)
Apr 27, 2017 59.44 59.69 59.36 59.68 174,758 +0.57(+0.97%)
Apr 26, 2017 59.64 59.64 59.05 59.11 311,644 -0.69(-1.15%)
Apr 25, 2017 59.73 59.85 59.41 59.80 465,594 +0.52(+0.88%)
Apr 24, 2017 59.27 59.37 59.04 59.28 241,035 +0.87(+1.50%)
Apr 21, 2017 58.47 58.47 58.17 58.40 119,922 -0.15(-0.25%)
Apr 20, 2017 58.21 58.65 57.99 58.55 265,967 +0.60(+1.04%)
Apr 19, 2017 57.94 58.21 57.84 57.95 246,601 +0.36(+0.62%)
Apr 18, 2017 57.35 57.61 57.29 57.59 169,132 +0.04(+0.07%)
Apr 17, 2017 57.27 57.55 57.26 57.55 128,896 +0.46(+0.80%)
Apr 13, 2017 57.02 57.67 56.96 57.09 240,182 -0.17(-0.31%)
Apr 12, 2017 57.77 57.79 57.14 57.27 182,368 -0.55(-0.96%)
Apr 11, 2017 57.93 57.95 57.16 57.82 306,973 -0.19(-0.33%)
Apr 10, 2017 58.18 58.33 57.86 58.01 106,607 -0.15(-0.25%)
Apr 07, 2017 57.91 58.24 57.77 58.16 173,625 +0.16(+0.28%)
Apr 06, 2017 57.88 58.09 57.58 57.99 185,028 +0.18(+0.32%)
Apr 05, 2017 58.23 58.61 57.70 57.81 279,357 -0.28(-0.48%)
Apr 04, 2017 57.91 58.22 57.86 58.09 222,049 -0.06(-0.10%)
Apr 03, 2017 58.44 58.49 57.74 58.15 311,623 -0.24(-0.42%)
Mar 31, 2017 58.54 58.59 58.31 58.39 175,827 -0.14(-0.23%)
Mar 30, 2017 58.44 58.67 58.37 58.53 173,806 +0.14(+0.23%)
Mar 29, 2017 58.33 58.41 58.13 58.39 369,847 +0.05(+0.08%)
Mar 28, 2017 58.12 58.52 58.01 58.34 181,414 +0.24(+0.42%)
Mar 27, 2017 57.70 58.25 57.42 58.10 1,010,411 +0.03(+0.05%)
Mar 24, 2017 58.37 58.63 57.90 58.07 1,554,498 +0.27(+0.47%)
Mar 23, 2017 57.79 57.99 57.62 57.80 221,140 +0.01(+0.02%)
Mar 22, 2017 57.22 57.83 57.15 57.79 294,981 +0.50(+0.88%)
Mar 21, 2017 58.75 58.75 57.19 57.28 263,038 -1.16(-1.99%)
Mar 20, 2017 58.37 58.64 58.30 58.45 502,183 +0.15(+0.25%)
Mar 17, 2017 58.43 58.49 58.30 58.30 156,575 +0.13(+0.22%)
Mar 16, 2017 58.40 58.40 58.07 58.17 191,002 +0.04(+0.07%)
Mar 15, 2017 57.78 58.24 57.56 58.14 152,052 +0.39(+0.67%)
Mar 14, 2017 57.87 57.87 57.41 57.75 270,618 -0.28(-0.48%)
Mar 13, 2017 57.63 58.06 57.63 58.03 438,340 +0.48(+0.84%)
Mar 10, 2017 57.37 57.64 57.30 57.54 188,072 +0.46(+0.80%)
Mar 09, 2017 57.18 57.21 56.79 57.09 98,160 -0.12(-0.20%)
Mar 08, 2017 57.26 57.36 57.07 57.20 144,338 +0.13(+0.22%)
Mar 07, 2017 57.07 57.32 56.91 57.08 100,228 -0.05(-0.08%)
Mar 06, 2017 57.05 57.20 56.75 57.13 114,374 -0.09(-0.15%)
Mar 03, 2017 57.13 57.23 56.99 57.21 112,746 +0.07(+0.12%)
Mar 02, 2017 57.56 57.56 57.05 57.15 140,071 -0.47(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.